Zhejiang Songyuan Automotive Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24.810 | 25.550 | 24.700 | 25.450 | 25.350 | 5,558,827 |
| 2026-01-20 | 25.260 | 25.300 | 24.730 | 24.950 | 24.852 | 4,698,578 |
| 2026-01-19 | 25.300 | 25.550 | 24.810 | 25.400 | 25.300 | 5,031,590 |
| 2026-01-16 | 25.560 | 25.600 | 24.810 | 25.120 | 25.022 | 5,050,560 |
| 2026-01-15 | 24.930 | 25.880 | 24.660 | 25.360 | 25.261 | 7,085,911 |
| 2026-01-14 | 24.920 | 25.200 | 24.350 | 24.910 | 24.812 | 6,075,020 |
| 2026-01-13 | 24.700 | 25.780 | 24.700 | 24.920 | 24.822 | 8,255,005 |
| 2026-01-12 | 24.390 | 24.870 | 24.310 | 24.740 | 24.643 | 4,484,258 |
| 2026-01-09 | 24.350 | 24.570 | 24.170 | 24.390 | 24.294 | 3,597,621 |
| 2026-01-08 | 24.490 | 24.600 | 24.010 | 24.400 | 24.304 | 2,677,082 |
| 2026-01-07 | 24.060 | 24.860 | 24.000 | 24.510 | 24.414 | 5,111,546 |
| 2026-01-06 | 24.150 | 24.890 | 23.890 | 24.090 | 23.996 | 4,301,168 |
| 2026-01-05 | 23.710 | 24.180 | 23.640 | 24.180 | 24.085 | 3,201,448 |
| 2025-12-31 | 24.040 | 24.190 | 23.520 | 23.640 | 23.547 | 4,083,193 |
| 2025-12-30 | 24.080 | 24.130 | 23.650 | 23.930 | 23.836 | 4,268,015 |
| 2025-12-29 | 24.650 | 24.650 | 24.010 | 24.150 | 24.055 | 3,691,128 |
| 2025-12-26 | 25.080 | 25.170 | 24.500 | 24.660 | 24.563 | 3,783,889 |
| 2025-12-25 | 24.500 | 25.590 | 24.500 | 25.190 | 25.091 | 5,215,418 |
| 2025-12-24 | 24.280 | 24.920 | 24.010 | 24.500 | 24.404 | 3,616,234 |
| 2025-12-23 | 24.090 | 24.860 | 24.070 | 24.400 | 24.304 | 4,012,159 |
| 2025-12-22 | 23.860 | 24.250 | 23.550 | 24.250 | 24.155 | 3,633,522 |
| 2025-12-19 | 23.720 | 24.480 | 23.640 | 23.960 | 23.866 | 3,480,051 |
| 2025-12-18 | 24.140 | 24.240 | 23.700 | 23.720 | 23.627 | 2,079,170 |
| 2025-12-17 | 23.600 | 24.150 | 23.490 | 24.140 | 24.045 | 2,982,886 |
| 2025-12-16 | 24.400 | 24.400 | 23.510 | 23.700 | 23.607 | 4,127,051 |
| 2025-12-15 | 23.360 | 24.420 | 23.000 | 24.360 | 24.265 | 6,815,076 |
| 2025-12-12 | 22.700 | 23.450 | 22.580 | 23.290 | 23.199 | 3,590,461 |
| 2025-12-11 | 23.290 | 23.330 | 22.680 | 22.800 | 22.711 | 2,091,932 |
| 2025-12-10 | 22.810 | 23.290 | 22.730 | 23.280 | 23.189 | 1,816,876 |
| 2025-12-09 | 23.080 | 23.160 | 22.870 | 22.920 | 22.830 | 1,682,846 |
| 2025-12-08 | 23.150 | 23.350 | 22.810 | 23.090 | 23.000 | 2,437,776 |
| 2025-12-05 | 22.770 | 23.020 | 22.450 | 22.980 | 22.890 | 2,490,052 |
| 2025-12-04 | 22.990 | 23.220 | 22.730 | 22.910 | 22.820 | 2,055,207 |
| 2025-12-03 | 22.910 | 23.340 | 22.580 | 22.990 | 22.900 | 2,703,120 |
| 2025-12-02 | 23.190 | 23.390 | 22.850 | 22.910 | 22.820 | 2,385,240 |
| 2025-12-01 | 23.630 | 23.830 | 23.260 | 23.320 | 23.229 | 3,012,258 |
| 2025-11-28 | 23.580 | 23.750 | 23.280 | 23.630 | 23.537 | 1,782,435 |
| 2025-11-27 | 23.670 | 24.180 | 23.500 | 23.500 | 23.408 | 2,028,122 |
| 2025-11-26 | 23.400 | 23.900 | 23.260 | 23.660 | 23.567 | 2,125,901 |
| 2025-11-25 | 23.650 | 23.970 | 23.200 | 23.460 | 23.368 | 3,026,424 |
| 2025-11-24 | 23.920 | 24.050 | 23.260 | 23.450 | 23.358 | 2,744,789 |
| 2025-11-21 | 24.310 | 24.540 | 23.500 | 23.720 | 23.627 | 4,546,394 |
| 2025-11-20 | 24.880 | 24.880 | 24.180 | 24.550 | 24.454 | 2,878,820 |
| 2025-11-19 | 25.090 | 25.160 | 24.500 | 24.520 | 24.424 | 3,162,434 |
| 2025-11-18 | 25.450 | 26.370 | 24.890 | 25.000 | 24.902 | 5,267,518 |
| 2025-11-17 | 25.580 | 25.850 | 24.680 | 25.170 | 25.071 | 4,859,359 |
| 2025-11-14 | 24.820 | 25.880 | 24.820 | 25.410 | 25.310 | 5,313,419 |
| 2025-11-13 | 24.820 | 25.580 | 24.500 | 25.150 | 25.051 | 4,370,061 |
| 2025-11-12 | 24.700 | 25.500 | 24.700 | 25.000 | 24.902 | 3,649,226 |
| 2025-11-11 | 24.420 | 25.360 | 24.100 | 25.070 | 24.972 | 8,032,299 |
| 2025-11-10 | 23.940 | 24.760 | 23.870 | 24.410 | 24.314 | 4,540,143 |
| 2025-11-07 | 24.540 | 24.930 | 24.030 | 24.090 | 23.996 | 5,198,841 |
| 2025-11-06 | 25.200 | 25.410 | 24.080 | 24.600 | 24.504 | 7,838,686 |
| 2025-11-05 | 24.680 | 25.890 | 24.610 | 25.200 | 25.101 | 5,752,169 |
| 2025-11-04 | 25.180 | 25.750 | 24.660 | 24.980 | 24.882 | 4,384,071 |
| 2025-11-03 | 25.820 | 25.870 | 24.900 | 25.370 | 25.271 | 5,436,366 |
| 2025-10-31 | 24.480 | 26.300 | 24.310 | 25.640 | 25.540 | 10,072,999 |
| 2025-10-30 | 25.400 | 25.530 | 24.200 | 24.500 | 24.404 | 6,758,859 |
| 2025-10-29 | 25.260 | 25.490 | 24.800 | 25.330 | 25.231 | 5,204,798 |
| 2025-10-28 | 26.330 | 26.700 | 25.070 | 25.230 | 25.131 | 8,253,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0780 CNY |
| 2025-06-06 | 0.2000 CNY |
| 2024-05-23 | 0.2000 CNY |
| 2023-06-14 | 0.1000 CNY |
| 2022-05-31 | 0.3000 CNY |
| 2021-05-31 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.